KissMeData/004710/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5610	-10	5	-0.18	273229290	48500	65.16	5620	5670	5600	7300	3940	5620	5633.61	10.22	859	5793	5706	5603	5516	5413	5750	5560	1605	1680	5000	4150	10	1	32109878	1801	4.17	0.48	12	0.15	1346.00	11633.00	8390	20230619	-33.13	5350	20240419	4.86	7500	-25.20	20240222	5350	4.86	20240419	8390	-33.13	20230619	5350	4.86	20240419	2.25	N	004710	5000	1605 억	3282662	N	N	1	N	N
3	20240430	150203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5620	0	3	0.00	239142620	42430	57.01	5620	5670	5600	7300	3940	5620	5636.17	10.22	781	5793	5706	5603	5516	5413	5750	5560	1605	1680	5000	4150	10	1	32109878	1805	4.18	0.48	12	0.13	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.25	N	004710	5000	1605 억	3282662	N	N	0	N	N
4	20240430	140202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5640	20	2	0.36	172385510	30609	41.13	5620	5670	5600	7300	3940	5620	5631.86	10.22	1524	5793	5706	5603	5516	5413	5750	5560	1605	1680	5000	4150	10	1	32109878	1811	4.19	0.48	12	0.10	1346.00	11633.00	8390	20230619	-32.78	5350	20240419	5.42	7500	-24.80	20240222	5350	5.42	20240419	8390	-32.78	20230619	5350	5.42	20240419	2.25	N	004710	5000	1605 억	3282662	N	N	0	N	N
5	20240430	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5640	20	2	0.36	152601170	27099	36.41	5620	5670	5600	7300	3940	5620	5631.25	10.22	1232	5793	5706	5603	5516	5413	5750	5560	1605	1680	5000	4150	10	1	32109878	1811	4.19	0.48	12	0.08	1346.00	11633.00	8390	20230619	-32.78	5350	20240419	5.42	7500	-24.80	20240222	5350	5.42	20240419	8390	-32.78	20230619	5350	5.42	20240419	2.25	N	004710	5000	1605 억	3282662	N	N	0	N	N
6	20240430	120203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5640	20	2	0.36	117846880	20914	28.10	5620	5670	5600	7300	3940	5620	5634.83	10.22	-27	5793	5706	5603	5516	5413	5750	5560	1605	1680	5000	4150	10	1	32109878	1811	4.19	0.48	12	0.07	1346.00	11633.00	8390	20230619	-32.78	5350	20240419	5.42	7500	-24.80	20240222	5350	5.42	20240419	8390	-32.78	20230619	5350	5.42	20240419	2.25	N	004710	5000	1605 억	3282662	N	N	0	N	N
7	20240430	110202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5610	-10	5	-0.18	92022150	16334	21.95	5620	5670	5600	7300	3940	5620	5633.78	10.22	28	5793	5706	5603	5516	5413	5750	5560	1605	1680	5000	4150	10	1	32109878	1801	4.17	0.48	12	0.05	1346.00	11633.00	8390	20230619	-33.13	5350	20240419	4.86	7500	-25.20	20240222	5350	4.86	20240419	8390	-33.13	20230619	5350	4.86	20240419	2.25	N	004710	5000	1605 억	3282662	N	N	0	N	N
8	20240430	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5630	10	2	0.18	59568610	10556	14.18	5620	5670	5610	7300	3940	5620	5643.11	10.22	602	5793	5706	5603	5516	5413	5750	5560	1605	1680	5000	4150	10	1	32109878	1808	4.18	0.48	12	0.03	1346.00	11633.00	8390	20230619	-32.90	5350	20240419	5.23	7500	-24.93	20240222	5350	5.23	20240419	8390	-32.90	20230619	5350	5.23	20240419	2.25	N	004710	5000	1605 억	3282662	N	N	0	N	N
9	20240430	090207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5650	30	2	0.53	11128870	1982	2.66	5620	5650	5610	7300	3940	5620	5614.97	10.22	223	5793	5706	5603	5516	5413	5750	5560	1605	1680	5000	4150	10	1	32109878	1814	4.20	0.49	12	0.01	1346.00	11633.00	8390	20230619	-32.66	5350	20240419	5.61	7500	-24.67	20240222	5350	5.61	20240419	8390	-32.66	20230619	5350	5.61	20240419	2.25	N	004710	5000	1605 억	3282662	N	N	0	N	N
10	20240429	160202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5620	120	2	2.18	418092420	74358	76.50	5500	5690	5500	7150	3850	5500	5622.70	10.17	17286	5660	5580	5520	5440	5380	5550	5410	1605	1650	5000	4070	10	1	32109878	1805	4.18	0.48	12	0.23	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.33	N	004710	5000	1605 억	3264965	N	N	12	N	N
11	20240429	150202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5620	120	2	2.18	390045190	69372	71.37	5500	5690	5500	7150	3850	5500	5622.52	10.17	16465	5660	5580	5520	5440	5380	5550	5410	1605	1650	5000	4070	10	1	32109878	1805	4.18	0.48	12	0.22	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.33	N	004710	5000	1605 억	3264965	N	N	12	N	N
12	20240429	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5640	140	2	2.55	345045230	61369	63.14	5500	5690	5500	7150	3850	5500	5622.47	10.17	12016	5660	5580	5520	5440	5380	5550	5410	1605	1650	5000	4070	10	1	32109878	1811	4.19	0.48	12	0.19	1346.00	11633.00	8390	20230619	-32.78	5350	20240419	5.42	7500	-24.80	20240222	5350	5.42	20240419	8390	-32.78	20230619	5350	5.42	20240419	2.33	N	004710	5000	1605 억	3264965	N	N	12	N	N
13	20240429	130202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5640	140	2	2.55	308685170	54919	56.50	5500	5690	5500	7150	3850	5500	5620.74	10.17	9309	5660	5580	5520	5440	5380	5550	5410	1605	1650	5000	4070	10	1	32109878	1811	4.19	0.48	12	0.17	1346.00	11633.00	8390	20230619	-32.78	5350	20240419	5.42	7500	-24.80	20240222	5350	5.42	20240419	8390	-32.78	20230619	5350	5.42	20240419	2.33	N	004710	5000	1605 억	3264965	N	N	12	N	N
14	20240429	120202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5630	130	2	2.36	273376300	48652	50.05	5500	5690	5500	7150	3850	5500	5619.01	10.17	7097	5660	5580	5520	5440	5380	5550	5410	1605	1650	5000	4070	10	1	32109878	1808	4.18	0.48	12	0.15	1346.00	11633.00	8390	20230619	-32.90	5350	20240419	5.23	7500	-24.93	20240222	5350	5.23	20240419	8390	-32.90	20230619	5350	5.23	20240419	2.33	N	004710	5000	1605 억	3264965	N	N	12	N	N
15	20240429	110202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5620	120	2	2.18	130395530	23374	24.05	5500	5640	5500	7150	3850	5500	5578.66	10.17	7822	5660	5580	5520	5440	5380	5550	5410	1605	1650	5000	4070	10	1	32109878	1805	4.18	0.48	12	0.07	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.33	N	004710	5000	1605 억	3264965	N	N	12	N	N
16	20240429	100202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5590	90	2	1.64	64789250	11664	12.00	5500	5590	5500	7150	3850	5500	5554.63	10.17	5789	5660	5580	5520	5440	5380	5550	5410	1605	1650	5000	4070	10	1	32109878	1795	4.15	0.48	12	0.04	1346.00	11633.00	8390	20230619	-33.37	5350	20240419	4.49	7500	-25.47	20240222	5350	4.49	20240419	8390	-33.37	20230619	5350	4.49	20240419	2.33	N	004710	5000	1605 억	3264965	N	N	12	N	N
17	20240429	090202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5510	10	2	0.18	9757690	1770	1.82	5500	5530	5500	7150	3850	5500	5512.82	10.17	928	5660	5580	5520	5440	5380	5550	5410	1605	1650	5000	4070	10	1	32109878	1769	4.09	0.47	12	0.01	1346.00	11633.00	8390	20230619	-34.33	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8390	-34.33	20230619	5350	2.99	20240419	2.33	N	004710	5000	1605 억	3264965	N	N	12	N	N
18	20240426	160201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5500	-70	5	-1.26	533389240	97141	95.96	5570	5600	5460	7240	3900	5570	5490.88	10.16	-1320	5703	5636	5553	5486	5403	5670	5520	1605	1670	5000	4120	10	1	32109878	1766	4.09	0.47	12	0.30	1346.00	11633.00	8390	20230619	-34.45	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8390	-34.45	20230619	5350	2.80	20240419	2.32	N	004710	5000	1605 억	3261010	N	N	12	N	N
19	20240426	150202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5500	-70	5	-1.26	486424430	88604	87.53	5570	5600	5460	7240	3900	5570	5489.87	10.16	-2025	5703	5636	5553	5486	5403	5670	5520	1605	1670	5000	4120	10	1	32109878	1766	4.09	0.47	12	0.28	1346.00	11633.00	8390	20230619	-34.45	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8390	-34.45	20230619	5350	2.80	20240419	2.32	N	004710	5000	1605 억	3261010	N	N	0	N	N
20	20240426	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5510	-60	5	-1.08	414440890	75525	74.61	5570	5600	5460	7240	3900	5570	5487.47	10.16	-2117	5703	5636	5553	5486	5403	5670	5520	1605	1670	5000	4120	10	1	32109878	1769	4.09	0.47	12	0.24	1346.00	11633.00	8390	20230619	-34.33	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8390	-34.33	20230619	5350	2.99	20240419	2.32	N	004710	5000	1605 억	3261010	N	N	0	N	N
21	20240426	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5510	-60	5	-1.08	384902180	70168	69.32	5570	5600	5460	7240	3900	5570	5485.44	10.16	158	5703	5636	5553	5486	5403	5670	5520	1605	1670	5000	4120	10	1	32109878	1769	4.09	0.47	12	0.22	1346.00	11633.00	8390	20230619	-34.33	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8390	-34.33	20230619	5350	2.99	20240419	2.32	N	004710	5000	1605 억	3261010	N	N	0	N	N
22	20240426	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5490	-80	5	-1.44	335830400	61237	60.49	5570	5600	5460	7240	3900	5570	5484.11	10.16	5140	5703	5636	5553	5486	5403	5670	5520	1605	1670	5000	4120	10	1	32109878	1763	4.08	0.47	12	0.19	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8390	-34.56	20230619	5350	2.62	20240419	2.32	N	004710	5000	1605 억	3261010	N	N	0	N	N
23	20240426	110202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5490	-80	5	-1.44	305036230	55630	54.95	5570	5600	5460	7240	3900	5570	5483.30	10.16	8835	5703	5636	5553	5486	5403	5670	5520	1605	1670	5000	4120	10	1	32109878	1763	4.08	0.47	12	0.17	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8390	-34.56	20230619	5350	2.62	20240419	2.32	N	004710	5000	1605 억	3261010	N	N	0	N	N
24	20240426	100201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5480	-90	5	-1.62	149590040	27225	26.89	5570	5600	5460	7240	3900	5570	5494.58	10.16	-966	5703	5636	5553	5486	5403	5670	5520	1605	1670	5000	4120	10	1	32109878	1760	4.07	0.47	12	0.08	1346.00	11633.00	8390	20230619	-34.68	5350	20240419	2.43	7500	-26.93	20240222	5350	2.43	20240419	8390	-34.68	20230619	5350	2.43	20240419	2.32	N	004710	5000	1605 억	3261010	N	N	0	N	N
25	20240426	090203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5600	30	2	0.54	4779800	858	0.85	5570	5600	5570	7240	3900	5570	5570.86	10.16	24	5703	5636	5553	5486	5403	5670	5520	1605	1670	5000	4120	10	1	32109878	1798	4.16	0.48	12	0.00	1346.00	11633.00	8390	20230619	-33.25	5350	20240419	4.67	7500	-25.33	20240222	5350	4.67	20240419	8390	-33.25	20230619	5350	4.67	20240419	2.32	N	004710	5000	1605 억	3261010	N	N	0	N	N
26	20240425	160201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5570	40	2	0.72	561701810	100998	147.59	5520	5620	5470	7180	3880	5530	5561.53	10.13	7999	5610	5570	5520	5480	5430	5590	5500	1605	1650	5000	4090	10	1	32109878	1789	4.14	0.48	12	0.31	1346.00	11633.00	8390	20230619	-33.61	5350	20240419	4.11	7500	-25.73	20240222	5350	4.11	20240419	8390	-33.61	20230619	5350	4.11	20240419	2.31	N	004710	5000	1605 억	3251395	N	N	0	N	N
27	20240425	150202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5530	0	3	0.00	535721650	96303	140.73	5520	5620	5470	7180	3880	5530	5562.89	10.13	9285	5610	5570	5520	5480	5430	5590	5500	1605	1650	5000	4090	10	1	32109878	1776	4.11	0.48	12	0.30	1346.00	11633.00	8390	20230619	-34.09	5350	20240419	3.36	7500	-26.27	20240222	5350	3.36	20240419	8390	-34.09	20230619	5350	3.36	20240419	2.31	N	004710	5000	1605 억	3251395	N	N	0	N	N
28	20240425	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5520	-10	5	-0.18	507712170	91231	133.31	5520	5620	5470	7180	3880	5530	5565.14	10.13	9297	5610	5570	5520	5480	5430	5590	5500	1605	1650	5000	4090	10	1	32109878	1772	4.10	0.47	12	0.28	1346.00	11633.00	8390	20230619	-34.21	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8390	-34.21	20230619	5350	3.18	20240419	2.31	N	004710	5000	1605 억	3251395	N	N	0	N	N
29	20240425	130202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5580	50	2	0.90	406631000	73006	106.68	5520	5620	5470	7180	3880	5530	5569.85	10.13	9758	5610	5570	5520	5480	5430	5590	5500	1605	1650	5000	4090	10	1	32109878	1792	4.15	0.48	12	0.23	1346.00	11633.00	8390	20230619	-33.49	5350	20240419	4.30	7500	-25.60	20240222	5350	4.30	20240419	8390	-33.49	20230619	5350	4.30	20240419	2.31	N	004710	5000	1605 억	3251395	N	N	0	N	N
30	20240425	120200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5590	60	2	1.08	380144440	68266	99.76	5520	5620	5470	7180	3880	5530	5568.60	10.13	11231	5610	5570	5520	5480	5430	5590	5500	1605	1650	5000	4090	10	1	32109878	1795	4.15	0.48	12	0.21	1346.00	11633.00	8390	20230619	-33.37	5350	20240419	4.49	7500	-25.47	20240222	5350	4.49	20240419	8390	-33.37	20230619	5350	4.49	20240419	2.31	N	004710	5000	1605 억	3251395	N	N	0	N	N
31	20240425	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5590	60	2	1.08	286697040	51549	75.33	5520	5620	5470	7180	3880	5530	5561.67	10.13	16811	5610	5570	5520	5480	5430	5590	5500	1605	1650	5000	4090	10	1	32109878	1795	4.15	0.48	12	0.16	1346.00	11633.00	8390	20230619	-33.37	5350	20240419	4.49	7500	-25.47	20240222	5350	4.49	20240419	8390	-33.37	20230619	5350	4.49	20240419	2.31	N	004710	5000	1605 억	3251395	N	N	0	N	N
32	20240425	100201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5600	70	2	1.27	175342310	31665	46.27	5520	5610	5470	7180	3880	5530	5537.43	10.13	18696	5610	5570	5520	5480	5430	5590	5500	1605	1650	5000	4090	10	1	32109878	1798	4.16	0.48	12	0.10	1346.00	11633.00	8390	20230619	-33.25	5350	20240419	4.67	7500	-25.33	20240222	5350	4.67	20240419	8390	-33.25	20230619	5350	4.67	20240419	2.31	N	004710	5000	1605 억	3251395	N	N	0	N	N
33	20240425	090202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5500	-30	5	-0.54	4287260	778	1.14	5520	5520	5490	7180	3880	5530	5509.57	10.13	-200	5610	5570	5520	5480	5430	5590	5500	1605	1650	5000	4090	10	1	32109878	1766	4.09	0.47	12	0.00	1346.00	11633.00	8390	20230619	-34.45	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8390	-34.45	20230619	5350	2.80	20240419	2.31	N	004710	5000	1605 억	3251395	N	N	0	N	N
34	20240424	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5530	80	2	1.47	375286310	68168	93.50	5470	5560	5470	7080	3820	5450	5505.31	10.15	-3757	5636	5542	5486	5392	5336	5515	5365	1605	1630	5000	4030	10	1	32109878	1776	4.11	0.48	12	0.21	1346.00	11633.00	8390	20230619	-34.09	5350	20240419	3.36	7500	-26.27	20240222	5350	3.36	20240419	8390	-34.09	20230619	5350	3.36	20240419	2.30	N	004710	5000	1605 억	3257618	N	N	0	N	N
35	20240424	150200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5480	30	2	0.55	344914460	62650	85.93	5470	5560	5470	7080	3820	5450	5505.42	10.15	-5029	5636	5542	5486	5392	5336	5515	5365	1605	1630	5000	4030	10	1	32109878	1760	4.07	0.47	12	0.20	1346.00	11633.00	8390	20230619	-34.68	5350	20240419	2.43	7500	-26.93	20240222	5350	2.43	20240419	8390	-34.68	20230619	5350	2.43	20240419	2.30	N	004710	5000	1605 억	3257618	N	N	0	N	N
36	20240424	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5510	60	2	1.10	212809290	38620	52.97	5470	5560	5470	7080	3820	5450	5510.34	10.15	-8171	5636	5542	5486	5392	5336	5515	5365	1605	1630	5000	4030	10	1	32109878	1769	4.09	0.47	12	0.12	1346.00	11633.00	8390	20230619	-34.33	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8390	-34.33	20230619	5350	2.99	20240419	2.30	N	004710	5000	1605 억	3257618	N	N	0	N	N
37	20240424	130200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5490	40	2	0.73	190653010	34594	47.45	5470	5560	5470	7080	3820	5450	5511.16	10.15	-7115	5636	5542	5486	5392	5336	5515	5365	1605	1630	5000	4030	10	1	32109878	1763	4.08	0.47	12	0.11	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8390	-34.56	20230619	5350	2.62	20240419	2.30	N	004710	5000	1605 억	3257618	N	N	0	N	N
38	20240424	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5520	70	2	1.28	157779960	28616	39.25	5470	5560	5470	7080	3820	5450	5513.70	10.15	-1787	5636	5542	5486	5392	5336	5515	5365	1605	1630	5000	4030	10	1	32109878	1772	4.10	0.47	12	0.09	1346.00	11633.00	8390	20230619	-34.21	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8390	-34.21	20230619	5350	3.18	20240419	2.30	N	004710	5000	1605 억	3257618	N	N	0	N	N
39	20240424	110201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5500	50	2	0.92	121915470	22093	30.30	5470	5560	5470	7080	3820	5450	5518.28	10.15	-205	5636	5542	5486	5392	5336	5515	5365	1605	1630	5000	4030	10	1	32109878	1766	4.09	0.47	12	0.07	1346.00	11633.00	8390	20230619	-34.45	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8390	-34.45	20230619	5350	2.80	20240419	2.30	N	004710	5000	1605 억	3257618	N	N	0	N	N
40	20240424	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5530	80	2	1.47	78168110	14147	19.40	5470	5560	5470	7080	3820	5450	5525.42	10.15	3882	5636	5542	5486	5392	5336	5515	5365	1605	1630	5000	4030	10	1	32109878	1776	4.11	0.48	12	0.04	1346.00	11633.00	8390	20230619	-34.09	5350	20240419	3.36	7500	-26.27	20240222	5350	3.36	20240419	8390	-34.09	20230619	5350	3.36	20240419	2.30	N	004710	5000	1605 억	3257618	N	N	0	N	N
41	20240424	090201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5510	60	2	1.10	2259930	411	0.56	5470	5510	5470	7080	3820	5450	5498.61	10.15	-6	5636	5542	5486	5392	5336	5515	5365	1605	1630	5000	4030	10	1	32109878	1769	4.09	0.47	12	0.00	1346.00	11633.00	8390	20230619	-34.33	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8390	-34.33	20230619	5350	2.99	20240419	2.30	N	004710	5000	1605 억	3257618	N	N	0	N	N
42	20240423	160151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	-50	5	-0.91	397369090	72629	136.21	5570	5580	5430	7150	3850	5500	5471.30	10.25	-32612	5613	5556	5493	5436	5373	5525	5405	1605	1650	5000	4070	10	1	32109878	1750	4.05	0.47	12	0.23	1346.00	11633.00	8390	20230619	-35.04	5350	20240419	1.87	7500	-27.33	20240222	5350	1.87	20240419	8390	-35.04	20230619	5350	1.87	20240419	2.27	N	004710	5000	1605 억	3291247	N	N	0	N	N
43	20240423	150159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	-50	5	-0.91	351499350	64209	120.42	5570	5580	5430	7150	3850	5500	5474.30	10.25	-28218	5613	5556	5493	5436	5373	5525	5405	1605	1650	5000	4070	10	1	32109878	1750	4.05	0.47	12	0.20	1346.00	11633.00	8390	20230619	-35.04	5350	20240419	1.87	7500	-27.33	20240222	5350	1.87	20240419	8390	-35.04	20230619	5350	1.87	20240419	2.27	N	004710	5000	1605 억	3291247	N	N	0	N	N
44	20240423	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	-50	5	-0.91	279050090	50891	95.44	5570	5580	5450	7150	3850	5500	5483.29	10.25	-19404	5613	5556	5493	5436	5373	5525	5405	1605	1650	5000	4070	10	1	32109878	1750	4.05	0.47	12	0.16	1346.00	11633.00	8390	20230619	-35.04	5350	20240419	1.87	7500	-27.33	20240222	5350	1.87	20240419	8390	-35.04	20230619	5350	1.87	20240419	2.27	N	004710	5000	1605 억	3291247	N	N	0	N	N
45	20240423	130200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5480	-20	5	-0.36	159758290	29103	54.58	5570	5580	5450	7150	3850	5500	5489.41	10.25	-14289	5613	5556	5493	5436	5373	5525	5405	1605	1650	5000	4070	10	1	32109878	1760	4.07	0.47	12	0.09	1346.00	11633.00	8390	20230619	-34.68	5350	20240419	2.43	7500	-26.93	20240222	5350	2.43	20240419	8390	-34.68	20230619	5350	2.43	20240419	2.27	N	004710	5000	1605 억	3291247	N	N	0	N	N
46	20240423	120200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5490	-10	5	-0.18	139114690	25327	47.50	5570	5580	5450	7150	3850	5500	5492.74	10.25	-13136	5613	5556	5493	5436	5373	5525	5405	1605	1650	5000	4070	10	1	32109878	1763	4.08	0.47	12	0.08	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8390	-34.56	20230619	5350	2.62	20240419	2.27	N	004710	5000	1605 억	3291247	N	N	0	N	N
47	20240423	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5460	-40	5	-0.73	120209700	21865	41.01	5570	5580	5450	7150	3850	5500	5497.81	10.25	-10870	5613	5556	5493	5436	5373	5525	5405	1605	1650	5000	4070	10	1	32109878	1753	4.06	0.47	12	0.07	1346.00	11633.00	8390	20230619	-34.92	5350	20240419	2.06	7500	-27.20	20240222	5350	2.06	20240419	8390	-34.92	20230619	5350	2.06	20240419	2.27	N	004710	5000	1605 억	3291247	N	N	0	N	N
48	20240423	100201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5490	-10	5	-0.18	50413810	9128	17.12	5570	5580	5480	7150	3850	5500	5522.99	10.25	-2071	5613	5556	5493	5436	5373	5525	5405	1605	1650	5000	4070	10	1	32109878	1763	4.08	0.47	12	0.03	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8390	-34.56	20230619	5350	2.62	20240419	2.27	N	004710	5000	1605 억	3291247	N	N	0	N	N
49	20240423	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5570	70	2	1.27	7129630	1280	2.40	5570	5580	5570	7150	3850	5500	5570.02	10.25	-185	5613	5556	5493	5436	5373	5525	5405	1605	1650	5000	4070	10	1	32109878	1789	4.14	0.48	12	0.00	1346.00	11633.00	8390	20230619	-33.61	5350	20240419	4.11	7500	-25.73	20240222	5350	4.11	20240419	8390	-33.61	20230619	5350	4.11	20240419	2.27	N	004710	5000	1605 억	3291247	N	N	0	N	N
50	20240422	160159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5500	20	2	0.36	291122350	53210	55.63	5550	5550	5430	7120	3840	5480	5471.20	10.30	-19560	5686	5582	5466	5362	5246	5525	5305	1605	1640	5000	4050	10	1	32109878	1766	4.09	0.47	12	0.17	1346.00	11633.00	8390	20230619	-34.45	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8390	-34.45	20230619	5350	2.80	20240419	2.31	N	004710	5000	1605 억	3306415	N	N	0	N	N
51	20240422	150159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5490	10	2	0.18	267449020	48906	51.13	5550	5550	5430	7120	3840	5480	5468.63	10.30	-20674	5686	5582	5466	5362	5246	5525	5305	1605	1640	5000	4050	10	1	32109878	1763	4.08	0.47	12	0.15	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8390	-34.56	20230619	5350	2.62	20240419	2.31	N	004710	5000	1605 억	3306415	N	N	0	N	N
52	20240422	140159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5460	-20	5	-0.36	220834000	40379	42.21	5550	5550	5430	7120	3840	5480	5469.03	10.30	-21754	5686	5582	5466	5362	5246	5525	5305	1605	1640	5000	4050	10	1	32109878	1753	4.06	0.47	12	0.13	1346.00	11633.00	8390	20230619	-34.92	5350	20240419	2.06	7500	-27.20	20240222	5350	2.06	20240419	8390	-34.92	20230619	5350	2.06	20240419	2.31	N	004710	5000	1605 억	3306415	N	N	0	N	N
53	20240422	130159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5460	-20	5	-0.36	194892990	35634	37.25	5550	5550	5430	7120	3840	5480	5469.30	10.30	-21082	5686	5582	5466	5362	5246	5525	5305	1605	1640	5000	4050	10	1	32109878	1753	4.06	0.47	12	0.11	1346.00	11633.00	8390	20230619	-34.92	5350	20240419	2.06	7500	-27.20	20240222	5350	2.06	20240419	8390	-34.92	20230619	5350	2.06	20240419	2.31	N	004710	5000	1605 억	3306415	N	N	0	N	N
54	20240422	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5440	-40	5	-0.73	150057620	27397	28.64	5550	5550	5430	7120	3840	5480	5477.16	10.30	-14709	5686	5582	5466	5362	5246	5525	5305	1605	1640	5000	4050	10	1	32109878	1747	4.04	0.47	12	0.09	1346.00	11633.00	8390	20230619	-35.16	5350	20240419	1.68	7500	-27.47	20240222	5350	1.68	20240419	8390	-35.16	20230619	5350	1.68	20240419	2.31	N	004710	5000	1605 억	3306415	N	N	0	N	N
55	20240422	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5490	10	2	0.18	98270290	17897	18.71	5550	5550	5440	7120	3840	5480	5490.88	10.30	-7532	5686	5582	5466	5362	5246	5525	5305	1605	1640	5000	4050	10	1	32109878	1763	4.08	0.47	12	0.06	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8390	-34.56	20230619	5350	2.62	20240419	2.31	N	004710	5000	1605 억	3306415	N	N	0	N	N
56	20240422	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	-30	5	-0.55	78378010	14258	14.91	5550	5550	5440	7120	3840	5480	5497.13	10.30	-7187	5686	5582	5466	5362	5246	5525	5305	1605	1640	5000	4050	10	1	32109878	1750	4.05	0.47	12	0.04	1346.00	11633.00	8390	20230619	-35.04	5350	20240419	1.87	7500	-27.33	20240222	5350	1.87	20240419	8390	-35.04	20230619	5350	1.87	20240419	2.31	N	004710	5000	1605 억	3306415	N	N	0	N	N
57	20240422	090159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5530	50	2	0.91	8739220	1575	1.65	5550	5550	5530	7120	3840	5480	5548.71	10.30	-220	5686	5582	5466	5362	5246	5525	5305	1605	1640	5000	4050	10	1	32109878	1776	4.11	0.48	12	0.00	1346.00	11633.00	8390	20230619	-34.09	5350	20240419	3.36	7500	-26.27	20240222	5350	3.36	20240419	8390	-34.09	20230619	5350	3.36	20240419	2.31	N	004710	5000	1605 억	3306415	N	N	0	N	N
58	20240419	160155	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5480	-80	5	-1.44	517220620	95392	124.33	5560	5570	5350	7220	3900	5560	5422.01	10.41	-36335	5706	5632	5556	5482	5406	5670	5520	1605	1660	5000	4110	10	1	32109878	1760	4.07	0.47	12	0.30	1346.00	11633.00	8390	20230619	-34.68	5350	20240419	2.43	7500	-26.93	20240222	5350	2.43	20240419	8390	-34.68	20230619	5350	2.43	20240419	2.35	N	004710	5000	1605 억	3343006	N	N	21	N	N
59	20240419	150154	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5440	-120	5	-2.16	460156590	84948	110.71	5560	5570	5350	7220	3900	5560	5416.92	10.41	-31952	5706	5632	5556	5482	5406	5670	5520	1605	1660	5000	4110	10	1	32109878	1747	4.04	0.47	12	0.26	1346.00	11633.00	8390	20230619	-35.16	5350	20240419	1.68	7500	-27.47	20240222	5350	1.68	20240419	8390	-35.16	20230619	5350	1.68	20240419	2.35	N	004710	5000	1605 억	3343006	N	N	21	N	N
60	20240419	140154	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5440	-120	5	-2.16	431590610	79694	103.87	5560	5570	5350	7220	3900	5560	5415.60	10.41	-29272	5706	5632	5556	5482	5406	5670	5520	1605	1660	5000	4110	10	1	32109878	1747	4.04	0.47	12	0.25	1346.00	11633.00	8390	20230619	-35.16	5350	20240419	1.68	7500	-27.47	20240222	5350	1.68	20240419	8390	-35.16	20230619	5350	1.68	20240419	2.35	N	004710	5000	1605 억	3343006	N	N	21	N	N
61	20240419	130155	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5410	-150	5	-2.70	399125840	73729	96.09	5560	5570	5350	7220	3900	5560	5413.42	10.41	-27523	5706	5632	5556	5482	5406	5670	5520	1605	1660	5000	4110	10	1	32109878	1737	4.02	0.47	12	0.23	1346.00	11633.00	8390	20230619	-35.52	5350	20240419	1.12	7500	-27.87	20240222	5350	1.12	20240419	8390	-35.52	20230619	5350	1.12	20240419	2.35	N	004710	5000	1605 억	3343006	N	N	21	N	N
62	20240419	120154	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5390	-170	5	-3.06	357119290	65936	85.94	5560	5570	5350	7220	3900	5560	5416.15	10.41	-27267	5706	5632	5556	5482	5406	5670	5520	1605	1660	5000	4110	10	1	32109878	1731	4.00	0.46	12	0.21	1346.00	11633.00	8390	20230619	-35.76	5350	20240419	0.75	7500	-28.13	20240222	5350	0.75	20240419	8390	-35.76	20230619	5350	0.75	20240419	2.35	N	004710	5000	1605 억	3343006	N	N	21	N	N
63	20240419	110155	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5390	-170	5	-3.06	228509220	41979	54.71	5560	5570	5390	7220	3900	5560	5443.41	10.41	-21344	5706	5632	5556	5482	5406	5670	5520	1605	1660	5000	4110	10	1	32109878	1731	4.00	0.46	12	0.13	1346.00	11633.00	8390	20230619	-35.76	5390	20240419	0.00	7500	-28.13	20240222	5390	0.00	20240419	8390	-35.76	20230619	5390	0.00	20240419	2.35	N	004710	5000	1605 억	3343006	N	N	21	N	N
64	20240419	100155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	-110	5	-1.98	94881060	17327	22.58	5560	5570	5430	7220	3900	5560	5475.90	10.41	-10920	5706	5632	5556	5482	5406	5670	5520	1605	1660	5000	4110	10	1	32109878	1750	4.05	0.47	12	0.05	1346.00	11633.00	8390	20230619	-35.04	5420	20240416	0.55	7500	-27.33	20240222	5420	0.55	20240416	8390	-35.04	20230619	5420	0.55	20240416	2.35	N	004710	5000	1605 억	3343006	N	N	21	N	N
65	20240419	090153	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5560	0	3	0.00	2324080	418	0.54	5560	5560	5560	7220	3900	5560	5560.00	10.41	0	5706	5632	5556	5482	5406	5670	5520	1605	1660	5000	4110	10	1	32109878	1785	4.13	0.48	12	0.00	1346.00	11633.00	8390	20230619	-33.73	5420	20240416	2.58	7500	-25.87	20240222	5420	2.58	20240416	8390	-33.73	20230619	5420	2.58	20240416	2.35	N	004710	5000	1605 억	3343006	N	N	21	N	N
66	20240418	160154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5560	50	2	0.91	425694300	76617	110.37	5480	5630	5480	7160	3860	5510	5556.13	10.38	8044	5630	5570	5520	5460	5410	5545	5435	1605	1650	5000	4070	10	1	32109878	1785	4.13	0.48	12	0.24	1346.00	11633.00	8390	20230619	-33.73	5420	20240416	2.58	7500	-25.87	20240222	5420	2.58	20240416	8390	-33.73	20230619	5420	2.58	20240416	2.33	N	004710	5000	1605 억	3331404	N	N	21	N	N
67	20240418	150154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5560	50	2	0.91	415877310	74854	107.83	5480	5630	5480	7160	3860	5510	5555.85	10.38	7122	5630	5570	5520	5460	5410	5545	5435	1605	1650	5000	4070	10	1	32109878	1785	4.13	0.48	12	0.23	1346.00	11633.00	8390	20230619	-33.73	5420	20240416	2.58	7500	-25.87	20240222	5420	2.58	20240416	8390	-33.73	20230619	5420	2.58	20240416	2.33	N	004710	5000	1605 억	3331404	N	N	205	N	N
68	20240418	140154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5550	40	2	0.73	282536690	50784	73.16	5480	5630	5480	7160	3860	5510	5563.50	10.38	-3353	5630	5570	5520	5460	5410	5545	5435	1605	1650	5000	4070	10	1	32109878	1782	4.12	0.48	12	0.16	1346.00	11633.00	8390	20230619	-33.85	5420	20240416	2.40	7500	-26.00	20240222	5420	2.40	20240416	8390	-33.85	20230619	5420	2.40	20240416	2.33	N	004710	5000	1605 억	3331404	N	N	205	N	N
69	20240418	130154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5570	60	2	1.09	160745320	28783	41.46	5480	5630	5480	7160	3860	5510	5584.73	10.38	-8205	5630	5570	5520	5460	5410	5545	5435	1605	1650	5000	4070	10	1	32109878	1789	4.14	0.48	12	0.09	1346.00	11633.00	8390	20230619	-33.61	5420	20240416	2.77	7500	-25.73	20240222	5420	2.77	20240416	8390	-33.61	20230619	5420	2.77	20240416	2.33	N	004710	5000	1605 억	3331404	N	N	205	N	N
70	20240418	120154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5600	90	2	1.63	127233300	22786	32.83	5480	5630	5480	7160	3860	5510	5583.84	10.38	-4725	5630	5570	5520	5460	5410	5545	5435	1605	1650	5000	4070	10	1	32109878	1798	4.16	0.48	12	0.07	1346.00	11633.00	8390	20230619	-33.25	5420	20240416	3.32	7500	-25.33	20240222	5420	3.32	20240416	8390	-33.25	20230619	5420	3.32	20240416	2.33	N	004710	5000	1605 억	3331404	N	N	205	N	N
71	20240418	110155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5610	100	2	1.81	85589610	15364	22.13	5480	5620	5480	7160	3860	5510	5570.79	10.38	-2426	5630	5570	5520	5460	5410	5545	5435	1605	1650	5000	4070	10	1	32109878	1801	4.17	0.48	12	0.05	1346.00	11633.00	8390	20230619	-33.13	5420	20240416	3.51	7500	-25.20	20240222	5420	3.51	20240416	8390	-33.13	20230619	5420	3.51	20240416	2.33	N	004710	5000	1605 억	3331404	N	N	205	N	N
72	20240418	100154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5520	10	2	0.18	29740590	5392	7.77	5480	5560	5480	7160	3860	5510	5515.69	10.38	714	5630	5570	5520	5460	5410	5545	5435	1605	1650	5000	4070	10	1	32109878	1772	4.10	0.47	12	0.02	1346.00	11633.00	8390	20230619	-34.21	5420	20240416	1.85	7500	-26.40	20240222	5420	1.85	20240416	8390	-34.21	20230619	5420	1.85	20240416	2.33	N	004710	5000	1605 억	3331404	N	N	205	N	N
73	20240418	090155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5520	10	2	0.18	2526320	461	0.66	5480	5520	5480	7160	3860	5510	5480.09	10.38	82	5630	5570	5520	5460	5410	5545	5435	1605	1650	5000	4070	10	1	32109878	1772	4.10	0.47	12	0.00	1346.00	11633.00	8390	20230619	-34.21	5420	20240416	1.85	7500	-26.40	20240222	5420	1.85	20240416	8390	-34.21	20230619	5420	1.85	20240416	2.33	N	004710	5000	1605 억	3331404	N	N	205	N	N
74	20240417	160153	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5510	70	2	1.29	381683330	69203	60.66	5580	5580	5470	7070	3810	5440	5515.42	10.32	14835	5733	5586	5503	5356	5273	5545	5315	1605	1630	5000	4020	10	1	32109878	1769	4.09	0.47	12	0.22	1346.00	11633.00	8390	20230619	-34.33	5420	20240416	1.66	7500	-26.53	20240222	5420	1.66	20240416	8390	-34.33	20230619	5420	1.66	20240416	2.33	N	004710	5000	1605 억	3314466	N	N	205	N	N
75	20240417	150155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5530	90	2	1.65	351334260	63701	55.83	5580	5580	5470	7070	3810	5440	5515.36	10.32	13739	5733	5586	5503	5356	5273	5545	5315	1605	1630	5000	4020	10	1	32109878	1776	4.11	0.48	12	0.20	1346.00	11633.00	8390	20230619	-34.09	5420	20240416	2.03	7500	-26.27	20240222	5420	2.03	20240416	8390	-34.09	20230619	5420	2.03	20240416	2.33	N	004710	5000	1605 억	3314466	N	N	518	N	N
76	20240417	140154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5550	110	2	2.02	306249570	55565	48.70	5580	5580	5470	7070	3810	5440	5511.56	10.32	12795	5733	5586	5503	5356	5273	5545	5315	1605	1630	5000	4020	10	1	32109878	1782	4.12	0.48	12	0.17	1346.00	11633.00	8390	20230619	-33.85	5420	20240416	2.40	7500	-26.00	20240222	5420	2.40	20240416	8390	-33.85	20230619	5420	2.40	20240416	2.33	N	004710	5000	1605 억	3314466	N	N	518	N	N
77	20240417	130154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5530	90	2	1.65	230404310	41880	36.71	5580	5580	5470	7070	3810	5440	5501.54	10.32	6151	5733	5586	5503	5356	5273	5545	5315	1605	1630	5000	4020	10	1	32109878	1776	4.11	0.48	12	0.13	1346.00	11633.00	8390	20230619	-34.09	5420	20240416	2.03	7500	-26.27	20240222	5420	2.03	20240416	8390	-34.09	20230619	5420	2.03	20240416	2.33	N	004710	5000	1605 억	3314466	N	N	518	N	N
78	20240417	120154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5480	40	2	0.74	181128000	32932	28.86	5580	5580	5470	7070	3810	5440	5500.06	10.32	2868	5733	5586	5503	5356	5273	5545	5315	1605	1630	5000	4020	10	1	32109878	1760	4.07	0.47	12	0.10	1346.00	11633.00	8390	20230619	-34.68	5420	20240416	1.11	7500	-26.93	20240222	5420	1.11	20240416	8390	-34.68	20230619	5420	1.11	20240416	2.33	N	004710	5000	1605 억	3314466	N	N	518	N	N
79	20240417	110154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5490	50	2	0.92	123722040	22449	19.68	5580	5580	5480	7070	3810	5440	5511.25	10.32	1927	5733	5586	5503	5356	5273	5545	5315	1605	1630	5000	4020	10	1	32109878	1763	4.08	0.47	12	0.07	1346.00	11633.00	8390	20230619	-34.56	5420	20240416	1.29	7500	-26.80	20240222	5420	1.29	20240416	8390	-34.56	20230619	5420	1.29	20240416	2.33	N	004710	5000	1605 억	3314466	N	N	518	N	N
80	20240417	100153	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5540	100	2	1.84	64304960	11642	10.20	5580	5580	5480	7070	3810	5440	5523.53	10.32	5270	5733	5586	5503	5356	5273	5545	5315	1605	1630	5000	4020	10	1	32109878	1779	4.12	0.48	12	0.04	1346.00	11633.00	8390	20230619	-33.97	5420	20240416	2.21	7500	-26.13	20240222	5420	2.21	20240416	8390	-33.97	20230619	5420	2.21	20240416	2.33	N	004710	5000	1605 억	3314466	N	N	518	N	N
81	20240417	090154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5540	100	2	1.84	9048950	1625	1.42	5580	5580	5490	7070	3810	5440	5568.58	10.32	7	5733	5586	5503	5356	5273	5545	5315	1605	1630	5000	4020	10	1	32109878	1779	4.12	0.48	12	0.01	1346.00	11633.00	8390	20230619	-33.97	5420	20240416	2.21	7500	-26.13	20240222	5420	2.21	20240416	8390	-33.97	20230619	5420	2.21	20240416	2.33	N	004710	5000	1605 억	3314466	N	N	518	N	N
82	20240416	160155	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5440	-230	5	-4.06	625181610	113648	89.35	5620	5650	5420	7370	3970	5670	5501.12	10.45	-40513	5796	5732	5616	5552	5436	5765	5585	1605	1700	5000	4190	10	1	32109878	1747	4.04	0.47	12	0.35	1346.00	11633.00	8390	20230619	-35.16	5420	20240416	0.37	7500	-27.47	20240222	5420	0.37	20240416	8390	-35.16	20230619	5420	0.37	20240416	2.31	N	004710	5000	1605 억	3357081	N	N	518	N	N
83	20240416	150154	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5460	-210	5	-3.70	589495150	107094	84.20	5620	5650	5420	7370	3970	5670	5504.46	10.45	-41569	5796	5732	5616	5552	5436	5765	5585	1605	1700	5000	4190	10	1	32109878	1753	4.06	0.47	12	0.33	1346.00	11633.00	8390	20230619	-34.92	5420	20240416	0.74	7500	-27.20	20240222	5420	0.74	20240416	8390	-34.92	20230619	5420	0.74	20240416	2.31	N	004710	5000	1605 억	3357081	N	N	739	N	N
84	20240416	140152	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5450	-220	5	-3.88	531343970	96431	75.81	5620	5650	5420	7370	3970	5670	5510.09	10.45	-36895	5796	5732	5616	5552	5436	5765	5585	1605	1700	5000	4190	10	1	32109878	1750	4.05	0.47	12	0.30	1346.00	11633.00	8390	20230619	-35.04	5420	20240416	0.55	7500	-27.33	20240222	5420	0.55	20240416	8390	-35.04	20230619	5420	0.55	20240416	2.31	N	004710	5000	1605 억	3357081	N	N	739	N	N
85	20240416	130153	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5480	-190	5	-3.35	457316710	82933	65.20	5620	5650	5420	7370	3970	5670	5514.29	10.45	-29643	5796	5732	5616	5552	5436	5765	5585	1605	1700	5000	4190	10	1	32109878	1760	4.07	0.47	12	0.26	1346.00	11633.00	8390	20230619	-34.68	5420	20240416	1.11	7500	-26.93	20240222	5420	1.11	20240416	8390	-34.68	20230619	5420	1.11	20240416	2.31	N	004710	5000	1605 억	3357081	N	N	739	N	N
86	20240416	120156	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5480	-190	5	-3.35	412551660	74781	58.79	5620	5650	5420	7370	3970	5670	5516.80	10.45	-25779	5796	5732	5616	5552	5436	5765	5585	1605	1700	5000	4190	10	1	32109878	1760	4.07	0.47	12	0.23	1346.00	11633.00	8390	20230619	-34.68	5420	20240416	1.11	7500	-26.93	20240222	5420	1.11	20240416	8390	-34.68	20230619	5420	1.11	20240416	2.31	N	004710	5000	1605 억	3357081	N	N	739	N	N
87	20240416	110154	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5480	-190	5	-3.35	304172700	54884	43.15	5620	5650	5480	7370	3970	5670	5542.10	10.45	-20858	5796	5732	5616	5552	5436	5765	5585	1605	1700	5000	4190	10	1	32109878	1760	4.07	0.47	12	0.17	1346.00	11633.00	8390	20230619	-34.68	5480	20240416	0.00	7500	-26.93	20240222	5480	0.00	20240416	8390	-34.68	20230619	5480	0.00	20240416	2.31	N	004710	5000	1605 억	3357081	N	N	739	N	N
88	20240416	100153	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5560	-110	5	-1.94	125291380	22433	17.64	5620	5650	5560	7370	3970	5670	5585.14	10.45	-11824	5796	5732	5616	5552	5436	5765	5585	1605	1700	5000	4190	10	1	32109878	1785	4.13	0.48	12	0.07	1346.00	11633.00	8390	20230619	-33.73	5500	20240415	1.09	7500	-25.87	20240222	5500	1.09	20240415	8390	-33.73	20230619	5500	1.09	20240415	2.31	N	004710	5000	1605 억	3357081	N	N	739	N	N
89	20240416	090151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5600	-70	5	-1.23	26978470	4815	3.79	5620	5650	5600	7370	3970	5670	5603.01	10.45	-1071	5796	5732	5616	5552	5436	5765	5585	1605	1700	5000	4190	10	1	32109878	1798	4.16	0.48	12	0.01	1346.00	11633.00	8390	20230619	-33.25	5500	20240415	1.82	7500	-25.33	20240222	5500	1.82	20240415	8390	-33.25	20230619	5500	1.82	20240415	2.31	N	004710	5000	1605 억	3357081	N	N	739	N	N
90	20240415	160151	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5670	-20	5	-0.35	707432840	127110	137.59	5600	5680	5500	7390	3990	5690	5565.42	10.44	14632	5936	5812	5736	5612	5536	5775	5575	1605	1700	5000	4210	10	1	32109878	1821	4.21	0.49	12	0.40	1346.00	11633.00	8390	20230619	-32.42	5500	20240415	3.09	7500	-24.40	20240222	5500	3.09	20240415	8390	-32.42	20230619	5500	3.09	20240415	2.20	N	004710	5000	1605 억	3350836	N	N	739	N	N
91	20240415	150151	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5660	-30	5	-0.53	662125530	119112	128.93	5600	5670	5500	7390	3990	5690	5558.85	10.44	16382	5936	5812	5736	5612	5536	5775	5575	1605	1700	5000	4210	10	1	32109878	1817	4.21	0.49	12	0.37	1346.00	11633.00	8390	20230619	-32.54	5500	20240415	2.91	7500	-24.53	20240222	5500	2.91	20240415	8390	-32.54	20230619	5500	2.91	20240415	2.20	N	004710	5000	1605 억	3350836	N	N	624	N	N
92	20240415	140152	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5590	-100	5	-1.76	570551420	102805	111.28	5600	5640	5500	7390	3990	5690	5549.84	10.44	13431	5936	5812	5736	5612	5536	5775	5575	1605	1700	5000	4210	10	1	32109878	1795	4.15	0.48	12	0.32	1346.00	11633.00	8390	20230619	-33.37	5500	20240415	1.64	7500	-25.47	20240222	5500	1.64	20240415	8390	-33.37	20230619	5500	1.64	20240415	2.20	N	004710	5000	1605 억	3350836	N	N	624	N	N
93	20240415	130152	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5590	-100	5	-1.76	519832120	93721	101.45	5600	5640	5500	7390	3990	5690	5546.59	10.44	6830	5936	5812	5736	5612	5536	5775	5575	1605	1700	5000	4210	10	1	32109878	1795	4.15	0.48	12	0.29	1346.00	11633.00	8390	20230619	-33.37	5500	20240415	1.64	7500	-25.47	20240222	5500	1.64	20240415	8390	-33.37	20230619	5500	1.64	20240415	2.20	N	004710	5000	1605 억	3350836	N	N	624	N	N
94	20240415	120152	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5530	-160	5	-2.81	463874460	83632	90.53	5600	5640	5500	7390	3990	5690	5546.61	10.44	932	5936	5812	5736	5612	5536	5775	5575	1605	1700	5000	4210	10	1	32109878	1776	4.11	0.48	12	0.26	1346.00	11633.00	8390	20230619	-34.09	5500	20240415	0.55	7500	-26.27	20240222	5500	0.55	20240415	8390	-34.09	20230619	5500	0.55	20240415	2.20	N	004710	5000	1605 억	3350836	N	N	624	N	N
95	20240415	110153	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5550	-140	5	-2.46	234953830	42120	45.59	5600	5640	5530	7390	3990	5690	5578.20	10.44	-6981	5936	5812	5736	5612	5536	5775	5575	1605	1700	5000	4210	10	1	32109878	1782	4.12	0.48	12	0.13	1346.00	11633.00	8390	20230619	-33.85	5530	20240415	0.36	7500	-26.00	20240222	5530	0.36	20240415	8390	-33.85	20230619	5530	0.36	20240415	2.20	N	004710	5000	1605 억	3350836	N	N	624	N	N
96	20240415	100152	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5610	-80	5	-1.41	127641340	22813	24.69	5600	5640	5560	7390	3990	5690	5595.11	10.44	-2581	5936	5812	5736	5612	5536	5775	5575	1605	1700	5000	4210	10	1	32109878	1801	4.17	0.48	12	0.07	1346.00	11633.00	8390	20230619	-33.13	5560	20240415	0.90	7500	-25.20	20240222	5560	0.90	20240415	8390	-33.13	20230619	5560	0.90	20240415	2.20	N	004710	5000	1605 억	3350836	N	N	624	N	N
97	20240415	090153	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5610	-80	5	-1.41	47100710	8409	9.10	5600	5640	5600	7390	3990	5690	5601.20	10.44	79	5936	5812	5736	5612	5536	5775	5575	1605	1700	5000	4210	10	1	32109878	1801	4.17	0.48	12	0.03	1346.00	11633.00	8390	20230619	-33.13	5600	20240415	0.18	7500	-25.20	20240222	5600	0.18	20240415	8390	-33.13	20230619	5600	0.18	20240415	2.20	N	004710	5000	1605 억	3350836	N	N	624	N	N
98	20240412	160152	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5690	-80	5	-1.39	529418800	92117	20.57	5800	5860	5660	7500	4040	5770	5747.32	10.50	-11064	6083	5926	5793	5636	5503	5860	5570	1605	1730	5000	4260	10	1	32109878	1827	4.23	0.49	12	0.29	1346.00	11633.00	8390	20230619	-32.18	5660	20240412	0.53	7500	-24.13	20240222	5660	0.53	20240412	8390	-32.18	20230619	5660	0.53	20240412	2.20	N	004710	5000	1605 억	3371189	N	N	624	N	N
99	20240412	150153	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5700	-70	5	-1.21	448986540	77966	17.41	5800	5860	5690	7500	4040	5770	5758.75	10.50	-10096	6083	5926	5793	5636	5503	5860	5570	1605	1730	5000	4260	10	1	32109878	1830	4.23	0.49	12	0.24	1346.00	11633.00	8390	20230619	-32.06	5660	20240411	0.71	7500	-24.00	20240222	5660	0.71	20240411	8390	-32.06	20230619	5660	0.71	20240411	2.20	N	004710	5000	1605 억	3371189	N	N	279	N	N
100	20240412	140153	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5730	-40	5	-0.69	353784050	61305	13.69	5800	5860	5720	7500	4040	5770	5770.88	10.50	-6904	6083	5926	5793	5636	5503	5860	5570	1605	1730	5000	4260	10	1	32109878	1840	4.26	0.49	12	0.19	1346.00	11633.00	8390	20230619	-31.70	5660	20240411	1.24	7500	-23.60	20240222	5660	1.24	20240411	8390	-31.70	20230619	5660	1.24	20240411	2.20	N	004710	5000	1605 억	3371189	N	N	279	N	N
101	20240412	130152	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5730	-40	5	-0.69	312992950	54184	12.10	5800	5860	5720	7500	4040	5770	5776.48	10.50	-5019	6083	5926	5793	5636	5503	5860	5570	1605	1730	5000	4260	10	1	32109878	1840	4.26	0.49	12	0.17	1346.00	11633.00	8390	20230619	-31.70	5660	20240411	1.24	7500	-23.60	20240222	5660	1.24	20240411	8390	-31.70	20230619	5660	1.24	20240411	2.20	N	004710	5000	1605 억	3371189	N	N	279	N	N
102	20240412	120152	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5770	0	3	0.00	266238940	46044	10.28	5800	5860	5730	7500	4040	5770	5782.27	10.50	-2015	6083	5926	5793	5636	5503	5860	5570	1605	1730	5000	4260	10	1	32109878	1853	4.29	0.50	12	0.14	1346.00	11633.00	8390	20230619	-31.23	5660	20240411	1.94	7500	-23.07	20240222	5660	1.94	20240411	8390	-31.23	20230619	5660	1.94	20240411	2.20	N	004710	5000	1605 억	3371189	N	N	279	N	N
103	20240412	110151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5790	20	2	0.35	233452960	40373	9.02	5800	5860	5730	7500	4040	5770	5782.40	10.50	-2851	6083	5926	5793	5636	5503	5860	5570	1605	1730	5000	4260	10	1	32109878	1859	4.30	0.50	12	0.13	1346.00	11633.00	8390	20230619	-30.99	5660	20240411	2.30	7500	-22.80	20240222	5660	2.30	20240411	8390	-30.99	20230619	5660	2.30	20240411	2.20	N	004710	5000	1605 억	3371189	N	N	279	N	N
104	20240412	100151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5800	30	2	0.52	140927740	24344	5.44	5800	5860	5730	7500	4040	5770	5789.01	10.50	-5180	6083	5926	5793	5636	5503	5860	5570	1605	1730	5000	4260	10	1	32109878	1862	4.31	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.87	5660	20240411	2.47	7500	-22.67	20240222	5660	2.47	20240411	8390	-30.87	20230619	5660	2.47	20240411	2.20	N	004710	5000	1605 억	3371189	N	N	279	N	N
105	20240412	090152	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5820	50	2	0.87	11547640	1990	0.44	5800	5820	5800	7500	4040	5770	5802.83	10.50	-593	6083	5926	5793	5636	5503	5860	5570	1605	1730	5000	4260	10	1	32109878	1869	4.32	0.50	12	0.01	1346.00	11633.00	8390	20230619	-30.63	5660	20240411	2.83	7500	-22.40	20240222	5660	2.83	20240411	8390	-30.63	20230619	5660	2.83	20240411	2.20	N	004710	5000	1605 억	3371189	N	N	279	N	N
106	20240411	160150	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5770	-180	5	-3.03	2542397400	445280	423.76	5860	5950	5660	7730	4170	5950	5709.60	10.05	118046	6156	6052	5986	5882	5816	6020	5850	1605	1780	5000	4400	10	1	32109878	1853	4.29	0.50	12	1.39	1346.00	11633.00	8390	20230619	-31.23	5660	20240411	1.94	7500	-23.07	20240222	5660	1.94	20240411	8390	-31.23	20230619	5660	1.94	20240411	2.24	N	004710	5000	1605 억	3226166	N	N	279	N	N
107	20240411	150154	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5780	-170	5	-2.86	2511079080	439856	418.60	5860	5950	5660	7730	4170	5950	5708.87	10.05	119291	6156	6052	5986	5882	5816	6020	5850	1605	1780	5000	4400	10	1	32109878	1856	4.29	0.50	12	1.37	1346.00	11633.00	8390	20230619	-31.11	5660	20240411	2.12	7500	-22.93	20240222	5660	2.12	20240411	8390	-31.11	20230619	5660	2.12	20240411	2.24	N	004710	5000	1605 억	3226166	N	N	112	N	N
108	20240411	140156	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5800	-150	5	-2.52	2448077920	428984	408.25	5860	5950	5660	7730	4170	5950	5706.69	10.05	118269	6156	6052	5986	5882	5816	6020	5850	1605	1780	5000	4400	10	1	32109878	1862	4.31	0.50	12	1.34	1346.00	11633.00	8390	20230619	-30.87	5660	20240411	2.47	7500	-22.67	20240222	5660	2.47	20240411	8390	-30.87	20230619	5660	2.47	20240411	2.24	N	004710	5000	1605 억	3226166	N	N	112	N	N
109	20240411	130151	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5790	-160	5	-2.69	2367984920	415183	395.12	5860	5950	5660	7730	4170	5950	5703.47	10.05	114991	6156	6052	5986	5882	5816	6020	5850	1605	1780	5000	4400	10	1	32109878	1859	4.30	0.50	12	1.29	1346.00	11633.00	8390	20230619	-30.99	5660	20240411	2.30	7500	-22.80	20240222	5660	2.30	20240411	8390	-30.99	20230619	5660	2.30	20240411	2.24	N	004710	5000	1605 억	3226166	N	N	112	N	N
110	20240411	120151	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5790	-160	5	-2.69	2296007550	402759	383.30	5860	5950	5660	7730	4170	5950	5700.70	10.05	110194	6156	6052	5986	5882	5816	6020	5850	1605	1780	5000	4400	10	1	32109878	1859	4.30	0.50	12	1.25	1346.00	11633.00	8390	20230619	-30.99	5660	20240411	2.30	7500	-22.80	20240222	5660	2.30	20240411	8390	-30.99	20230619	5660	2.30	20240411	2.24	N	004710	5000	1605 억	3226166	N	N	112	N	N
111	20240411	110150	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5760	-190	5	-3.19	2222307390	390005	371.16	5860	5950	5660	7730	4170	5950	5698.15	10.05	107278	6156	6052	5986	5882	5816	6020	5850	1605	1780	5000	4400	10	1	32109878	1850	4.28	0.50	12	1.21	1346.00	11633.00	8390	20230619	-31.35	5660	20240411	1.77	7500	-23.20	20240222	5660	1.77	20240411	8390	-31.35	20230619	5660	1.77	20240411	2.24	N	004710	5000	1605 억	3226166	N	N	112	N	N
112	20240411	100151	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5660	-290	5	-4.87	1090164840	190448	181.24	5860	5950	5660	7730	4170	5950	5724.21	10.05	24765	6156	6052	5986	5882	5816	6020	5850	1605	1780	5000	4400	10	1	32109878	1817	4.21	0.49	12	0.59	1346.00	11633.00	8390	20230619	-32.54	5660	20240411	0.00	7500	-24.53	20240222	5660	0.00	20240411	8390	-32.54	20230619	5660	0.00	20240411	2.24	N	004710	5000	1605 억	3226166	N	N	112	N	N
113	20240411	090151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5910	-40	5	-0.67	22124110	3774	3.59	5860	5950	5860	7730	4170	5950	5862.22	10.05	324	6156	6052	5986	5882	5816	6020	5850	1605	1780	5000	4400	10	1	32109878	1898	4.39	0.51	12	0.01	1346.00	11633.00	8390	20230619	-29.56	5690	20231020	3.87	7500	-21.20	20240222	5860	0.85	20240411	8390	-29.56	20230619	5690	3.87	20231020	2.24	N	004710	5000	1605 억	3226166	N	N	112	N	N
114	20240409	160149	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5950	-90	5	-1.49	624857430	104636	81.60	6060	6090	5920	7850	4230	6040	5971.76	10.09	-16641	6346	6192	6096	5942	5846	6145	5895	1605	1810	5000	4460	10	1	32109878	1911	4.42	0.51	12	0.33	1346.00	11633.00	8390	20230619	-29.08	5690	20231020	4.57	7500	-20.67	20240222	5920	0.51	20240409	8390	-29.08	20230619	5690	4.57	20231020	2.22	N	004710	5000	1605 억	3238570	N	N	112	N	N
115	20240409	150150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5930	-110	5	-1.82	585310040	97989	76.42	6060	6090	5920	7850	4230	6040	5973.22	10.09	-13805	6346	6192	6096	5942	5846	6145	5895	1605	1810	5000	4460	10	1	32109878	1904	4.41	0.51	12	0.31	1346.00	11633.00	8390	20230619	-29.32	5690	20231020	4.22	7500	-20.93	20240222	5920	0.17	20240409	8390	-29.32	20230619	5690	4.22	20231020	2.22	N	004710	5000	1605 억	3238570	N	N	1	N	N
116	20240409	140151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5960	-80	5	-1.32	485135230	81141	63.28	6060	6090	5920	7850	4230	6040	5978.92	10.09	-11458	6346	6192	6096	5942	5846	6145	5895	1605	1810	5000	4460	10	1	32109878	1914	4.43	0.51	12	0.25	1346.00	11633.00	8390	20230619	-28.96	5690	20231020	4.75	7500	-20.53	20240222	5920	0.68	20240409	8390	-28.96	20230619	5690	4.75	20231020	2.22	N	004710	5000	1605 억	3238570	N	N	1	N	N
117	20240409	130150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5980	-60	5	-0.99	432780930	72371	56.44	6060	6090	5920	7850	4230	6040	5980.03	10.09	-10110	6346	6192	6096	5942	5846	6145	5895	1605	1810	5000	4460	10	1	32109878	1920	4.44	0.51	12	0.23	1346.00	11633.00	8390	20230619	-28.72	5690	20231020	5.10	7500	-20.27	20240222	5920	1.01	20240409	8390	-28.72	20230619	5690	5.10	20231020	2.22	N	004710	5000	1605 억	3238570	N	N	1	N	N
118	20240409	120150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5930	-110	5	-1.82	373376760	62400	48.66	6060	6090	5920	7850	4230	6040	5983.60	10.09	-8178	6346	6192	6096	5942	5846	6145	5895	1605	1810	5000	4460	10	1	32109878	1904	4.41	0.51	12	0.19	1346.00	11633.00	8390	20230619	-29.32	5690	20231020	4.22	7500	-20.93	20240222	5920	0.17	20240409	8390	-29.32	20230619	5690	4.22	20231020	2.22	N	004710	5000	1605 억	3238570	N	N	1	N	N
119	20240409	110151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5930	-110	5	-1.82	245967980	40988	31.97	6060	6090	5930	7850	4230	6040	6000.98	10.09	-6444	6346	6192	6096	5942	5846	6145	5895	1605	1810	5000	4460	10	1	32109878	1904	4.41	0.51	12	0.13	1346.00	11633.00	8390	20230619	-29.32	5690	20231020	4.22	7500	-20.93	20240222	5930	0.00	20240409	8390	-29.32	20230619	5690	4.22	20231020	2.22	N	004710	5000	1605 억	3238570	N	N	1	N	N
120	20240409	100149	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6020	-20	5	-0.33	88701190	14680	11.45	6060	6090	6020	7850	4230	6040	6042.32	10.09	-2207	6346	6192	6096	5942	5846	6145	5895	1605	1810	5000	4460	10	1	32109878	1933	4.47	0.52	12	0.05	1346.00	11633.00	8390	20230619	-28.25	5690	20231020	5.80	7500	-19.73	20240222	6000	0.33	20240408	8390	-28.25	20230619	5690	5.80	20231020	2.22	N	004710	5000	1605 억	3238570	N	N	1	N	N
121	20240409	090151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6060	20	2	0.33	2848200	470	0.37	6060	6060	6060	7850	4230	6040	6060.00	10.09	-2	6346	6192	6096	5942	5846	6145	5895	1605	1810	5000	4460	10	1	32109878	1946	4.50	0.52	12	0.00	1346.00	11633.00	8390	20230619	-27.77	5690	20231020	6.50	7500	-19.20	20240222	6000	1.00	20240408	8390	-27.77	20230619	5690	6.50	20231020	2.22	N	004710	5000	1605 억	3238570	N	N	1	N	N
122	20240408	160150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6040	-180	5	-2.89	775032410	127650	153.73	6230	6250	6000	8080	4360	6220	6071.54	10.02	-8580	6453	6336	6253	6136	6053	6295	6095	1605	1860	5000	4600	10	1	32109878	1939	4.49	0.52	12	0.40	1346.00	11633.00	8390	20230619	-28.01	5690	20231020	6.15	7500	-19.47	20240222	6000	0.67	20240408	8390	-28.01	20230619	5690	6.15	20231020	2.23	N	004710	5000	1605 억	3217662	N	N	1	N	N
123	20240408	150150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6010	-210	5	-3.38	739297460	121736	146.61	6230	6250	6000	8080	4360	6220	6072.95	10.02	-6707	6453	6336	6253	6136	6053	6295	6095	1605	1860	5000	4600	10	1	32109878	1930	4.47	0.52	12	0.38	1346.00	11633.00	8390	20230619	-28.37	5690	20231020	5.62	7500	-19.87	20240222	6000	0.17	20240408	8390	-28.37	20230619	5690	5.62	20231020	2.23	N	004710	5000	1605 억	3217662	N	N	371	N	N
124	20240408	140151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6030	-190	5	-3.05	664274140	109272	131.60	6230	6250	6000	8080	4360	6220	6079.08	10.02	-5150	6453	6336	6253	6136	6053	6295	6095	1605	1860	5000	4600	10	1	32109878	1936	4.48	0.52	12	0.34	1346.00	11633.00	8390	20230619	-28.13	5690	20231020	5.98	7500	-19.60	20240222	6000	0.50	20240408	8390	-28.13	20230619	5690	5.98	20231020	2.23	N	004710	5000	1605 억	3217662	N	N	371	N	N
125	20240408	130150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6040	-180	5	-2.89	630352870	103646	124.82	6230	6250	6000	8080	4360	6220	6081.78	10.02	-3909	6453	6336	6253	6136	6053	6295	6095	1605	1860	5000	4600	10	1	32109878	1939	4.49	0.52	12	0.32	1346.00	11633.00	8390	20230619	-28.01	5690	20231020	6.15	7500	-19.47	20240222	6000	0.67	20240408	8390	-28.01	20230619	5690	6.15	20231020	2.23	N	004710	5000	1605 억	3217662	N	N	371	N	N
126	20240408	120149	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6020	-200	5	-3.22	607173010	99801	120.19	6230	6250	6000	8080	4360	6220	6083.83	10.02	-3239	6453	6336	6253	6136	6053	6295	6095	1605	1860	5000	4600	10	1	32109878	1933	4.47	0.52	12	0.31	1346.00	11633.00	8390	20230619	-28.25	5690	20231020	5.80	7500	-19.73	20240222	6000	0.33	20240408	8390	-28.25	20230619	5690	5.80	20231020	2.23	N	004710	5000	1605 억	3217662	N	N	371	N	N
127	20240408	110150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6030	-190	5	-3.05	463852300	75948	91.47	6230	6250	6000	8080	4360	6220	6107.49	10.02	-6619	6453	6336	6253	6136	6053	6295	6095	1605	1860	5000	4600	10	1	32109878	1936	4.48	0.52	12	0.24	1346.00	11633.00	8390	20230619	-28.13	5690	20231020	5.98	7500	-19.60	20240222	6000	0.50	20240408	8390	-28.13	20230619	5690	5.98	20231020	2.23	N	004710	5000	1605 억	3217662	N	N	371	N	N
128	20240408	100149	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6120	-100	5	-1.61	258175900	41978	50.55	6230	6250	6110	8080	4360	6220	6150.26	10.02	-3774	6453	6336	6253	6136	6053	6295	6095	1605	1860	5000	4600	10	1	32109878	1965	4.55	0.53	12	0.13	1346.00	11633.00	8390	20230619	-27.06	5690	20231020	7.56	7500	-18.40	20240222	6110	0.16	20240408	8390	-27.06	20230619	5690	7.56	20231020	2.23	N	004710	5000	1605 억	3217662	N	N	371	N	N
129	20240408	090150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6160	-60	5	-0.96	35547510	5775	6.95	6230	6240	6110	8080	4360	6220	6155.36	10.02	1762	6453	6336	6253	6136	6053	6295	6095	1605	1860	5000	4600	10	1	32109878	1978	4.58	0.53	12	0.02	1346.00	11633.00	8390	20230619	-26.58	5690	20231020	8.26	7500	-17.87	20240222	6110	0.82	20240408	8390	-26.58	20230619	5690	8.26	20231020	2.23	N	004710	5000	1605 억	3217662	N	N	371	N	N
130	20240405	160150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6220	-170	5	-2.66	515278130	82492	150.48	6330	6370	6170	8300	4480	6390	6246.40	10.12	-34766	6483	6436	6363	6316	6243	6460	6340	1605	1910	5000	4720	10	1	32109878	1997	4.62	0.53	12	0.26	1346.00	11633.00	8390	20230619	-25.86	5690	20231020	9.31	7500	-17.07	20240222	6170	0.81	20240405	8390	-25.86	20230619	5690	9.31	20231020	2.21	N	004710	5000	1605 억	3250237	N	N	371	N	N
131	20240405	150149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6230	-160	5	-2.50	445637930	71277	130.02	6330	6370	6170	8300	4480	6390	6252.20	10.12	-30349	6483	6436	6363	6316	6243	6460	6340	1605	1910	5000	4720	10	1	32109878	2000	4.63	0.54	12	0.22	1346.00	11633.00	8390	20230619	-25.74	5690	20231020	9.49	7500	-16.93	20240222	6170	0.97	20240405	8390	-25.74	20230619	5690	9.49	20231020	2.21	N	004710	5000	1605 억	3250237	N	N	6	N	N
132	20240405	140150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6200	-190	5	-2.97	362268600	57832	105.49	6330	6370	6190	8300	4480	6390	6264.15	10.12	-24665	6483	6436	6363	6316	6243	6460	6340	1605	1910	5000	4720	10	1	32109878	1991	4.61	0.53	12	0.18	1346.00	11633.00	8390	20230619	-26.10	5690	20231020	8.96	7500	-17.33	20240222	6190	0.16	20240405	8390	-26.10	20230619	5690	8.96	20231020	2.21	N	004710	5000	1605 억	3250237	N	N	6	N	N
133	20240405	130149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6260	-130	5	-2.03	280708430	44726	81.59	6330	6370	6210	8300	4480	6390	6276.18	10.12	-21584	6483	6436	6363	6316	6243	6460	6340	1605	1910	5000	4720	10	1	32109878	2010	4.65	0.54	12	0.14	1346.00	11633.00	8390	20230619	-25.39	5690	20231020	10.02	7500	-16.53	20240222	6190	1.13	20240319	8390	-25.39	20230619	5690	10.02	20231020	2.21	N	004710	5000	1605 억	3250237	N	N	6	N	N
134	20240405	120149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6270	-120	5	-1.88	249978360	39804	72.61	6330	6370	6210	8300	4480	6390	6280.23	10.12	-19062	6483	6436	6363	6316	6243	6460	6340	1605	1910	5000	4720	10	1	32109878	2013	4.66	0.54	12	0.12	1346.00	11633.00	8390	20230619	-25.27	5690	20231020	10.19	7500	-16.40	20240222	6190	1.29	20240319	8390	-25.27	20230619	5690	10.19	20231020	2.21	N	004710	5000	1605 억	3250237	N	N	6	N	N
135	20240405	110150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6210	-180	5	-2.82	221427330	35229	64.26	6330	6370	6210	8300	4480	6390	6285.37	10.12	-16207	6483	6436	6363	6316	6243	6460	6340	1605	1910	5000	4720	10	1	32109878	1994	4.61	0.53	12	0.11	1346.00	11633.00	8390	20230619	-25.98	5690	20231020	9.14	7500	-17.20	20240222	6190	0.32	20240319	8390	-25.98	20230619	5690	9.14	20231020	2.21	N	004710	5000	1605 억	3250237	N	N	6	N	N
136	20240405	100143	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6320	-70	5	-1.10	60764110	9603	17.52	6330	6370	6310	8300	4480	6390	6327.62	10.12	-2375	6483	6436	6363	6316	6243	6460	6340	1605	1910	5000	4720	10	1	32109878	2029	4.70	0.54	12	0.03	1346.00	11633.00	8390	20230619	-24.67	5690	20231020	11.07	7500	-15.73	20240222	6190	2.10	20240319	8390	-24.67	20230619	5690	11.07	20231020	2.21	N	004710	5000	1605 억	3250237	N	N	6	N	N
137	20240405	090150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	-80	5	-1.25	9387480	1483	2.71	6330	6370	6310	8300	4480	6390	6330.06	10.12	-216	6483	6436	6363	6316	6243	6460	6340	1605	1910	5000	4720	10	1	32109878	2026	4.69	0.54	12	0.00	1346.00	11633.00	8390	20230619	-24.79	5690	20231020	10.90	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.21	N	004710	5000	1605 억	3250237	N	N	6	N	N
138	20240404	160149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6390	60	2	0.95	346495870	54606	169.79	6340	6410	6290	8220	4440	6330	6345.21	10.09	7295	6396	6362	6306	6272	6216	6335	6245	1605	1890	5000	4680	10	1	32109878	2052	4.75	0.55	12	0.17	1346.00	11633.00	8390	20230619	-23.84	5690	20231020	12.30	7500	-14.80	20240222	6190	3.23	20240319	8390	-23.84	20230619	5690	12.30	20231020	2.20	N	004710	5000	1605 억	3240456	N	N	6	N	N
139	20240404	150149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6340	10	2	0.16	327631620	51640	160.57	6340	6410	6290	8220	4440	6330	6344.53	10.09	7431	6396	6362	6306	6272	6216	6335	6245	1605	1890	5000	4680	10	1	32109878	2036	4.71	0.55	12	0.16	1346.00	11633.00	8390	20230619	-24.43	5690	20231020	11.42	7500	-15.47	20240222	6190	2.42	20240319	8390	-24.43	20230619	5690	11.42	20231020	2.20	N	004710	5000	1605 억	3240456	N	N	11	N	N
140	20240404	140149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6360	30	2	0.47	268615200	42332	131.63	6340	6410	6290	8220	4440	6330	6345.44	10.09	7600	6396	6362	6306	6272	6216	6335	6245	1605	1890	5000	4680	10	1	32109878	2042	4.73	0.55	12	0.13	1346.00	11633.00	8390	20230619	-24.20	5690	20231020	11.78	7500	-15.20	20240222	6190	2.75	20240319	8390	-24.20	20230619	5690	11.78	20231020	2.20	N	004710	5000	1605 억	3240456	N	N	11	N	N
141	20240404	130147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6390	60	2	0.95	223593770	35265	109.65	6340	6410	6290	8220	4440	6330	6340.39	10.09	8864	6396	6362	6306	6272	6216	6335	6245	1605	1890	5000	4680	10	1	32109878	2052	4.75	0.55	12	0.11	1346.00	11633.00	8390	20230619	-23.84	5690	20231020	12.30	7500	-14.80	20240222	6190	3.23	20240319	8390	-23.84	20230619	5690	12.30	20231020	2.20	N	004710	5000	1605 억	3240456	N	N	11	N	N
142	20240404	120147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6330	0	3	0.00	102420350	16223	50.44	6340	6340	6290	8220	4440	6330	6313.28	10.09	-547	6396	6362	6306	6272	6216	6335	6245	1605	1890	5000	4680	10	1	32109878	2033	4.70	0.54	12	0.05	1346.00	11633.00	8390	20230619	-24.55	5690	20231020	11.25	7500	-15.60	20240222	6190	2.26	20240319	8390	-24.55	20230619	5690	11.25	20231020	2.20	N	004710	5000	1605 억	3240456	N	N	11	N	N
143	20240404	110148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	-20	5	-0.32	59430560	9417	29.28	6340	6340	6290	8220	4440	6330	6310.99	10.09	-412	6396	6362	6306	6272	6216	6335	6245	1605	1890	5000	4680	10	1	32109878	2026	4.69	0.54	12	0.03	1346.00	11633.00	8390	20230619	-24.79	5690	20231020	10.90	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.20	N	004710	5000	1605 억	3240456	N	N	11	N	N
144	20240404	100148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6330	0	3	0.00	20554820	3251	10.11	6340	6340	6300	8220	4440	6330	6322.61	10.09	401	6396	6362	6306	6272	6216	6335	6245	1605	1890	5000	4680	10	1	32109878	2033	4.70	0.54	12	0.01	1346.00	11633.00	8390	20230619	-24.55	5690	20231020	11.25	7500	-15.60	20240222	6190	2.26	20240319	8390	-24.55	20230619	5690	11.25	20231020	2.20	N	004710	5000	1605 억	3240456	N	N	11	N	N
145	20240404	090148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6340	10	2	0.16	2255490	356	1.11	6340	6340	6330	8220	4440	6330	6335.65	10.09	-183	6396	6362	6306	6272	6216	6335	6245	1605	1890	5000	4680	10	1	32109878	2036	4.71	0.55	12	0.00	1346.00	11633.00	8390	20230619	-24.43	5690	20231020	11.42	7500	-15.47	20240222	6190	2.42	20240319	8390	-24.43	20230619	5690	11.42	20231020	2.20	N	004710	5000	1605 억	3240456	N	N	11	N	N
146	20240403	160148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6330	-10	5	-0.16	202213750	32124	72.81	6340	6340	6250	8240	4440	6340	6294.67	10.13	-10460	6406	6372	6326	6292	6246	6380	6300	1605	1900	5000	4690	10	1	32109878	2033	4.70	0.54	12	0.10	1346.00	11633.00	8390	20230619	-24.55	5690	20231020	11.25	7500	-15.60	20240222	6190	2.26	20240319	8390	-24.55	20230619	5690	11.25	20231020	2.18	N	004710	5000	1605 억	3252161	N	N	11	N	N
147	20240403	150148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6290	-50	5	-0.79	184270800	29282	66.37	6340	6340	6250	8240	4440	6340	6292.97	10.13	-9785	6406	6372	6326	6292	6246	6380	6300	1605	1900	5000	4690	10	1	32109878	2020	4.67	0.54	12	0.09	1346.00	11633.00	8390	20230619	-25.03	5690	20231020	10.54	7500	-16.13	20240222	6190	1.62	20240319	8390	-25.03	20230619	5690	10.54	20231020	2.18	N	004710	5000	1605 억	3252161	N	N	47	N	N
148	20240403	140147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	-30	5	-0.47	174417350	27718	62.82	6340	6340	6250	8240	4440	6340	6292.57	10.13	-9665	6406	6372	6326	6292	6246	6380	6300	1605	1900	5000	4690	10	1	32109878	2026	4.69	0.54	12	0.09	1346.00	11633.00	8390	20230619	-24.79	5690	20231020	10.90	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.18	N	004710	5000	1605 억	3252161	N	N	47	N	N
149	20240403	130147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6290	-50	5	-0.79	157465990	25023	56.71	6340	6340	6250	8240	4440	6340	6292.85	10.13	-9503	6406	6372	6326	6292	6246	6380	6300	1605	1900	5000	4690	10	1	32109878	2020	4.67	0.54	12	0.08	1346.00	11633.00	8390	20230619	-25.03	5690	20231020	10.54	7500	-16.13	20240222	6190	1.62	20240319	8390	-25.03	20230619	5690	10.54	20231020	2.18	N	004710	5000	1605 억	3252161	N	N	47	N	N
150	20240403	120148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6300	-40	5	-0.63	145511960	23121	52.40	6340	6340	6250	8240	4440	6340	6293.50	10.13	-8632	6406	6372	6326	6292	6246	6380	6300	1605	1900	5000	4690	10	1	32109878	2023	4.68	0.54	12	0.07	1346.00	11633.00	8390	20230619	-24.91	5690	20231020	10.72	7500	-16.00	20240222	6190	1.78	20240319	8390	-24.91	20230619	5690	10.72	20231020	2.18	N	004710	5000	1605 억	3252161	N	N	47	N	N
151	20240403	110148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6300	-40	5	-0.63	125226120	19896	45.09	6340	6340	6250	8240	4440	6340	6294.03	10.13	-8100	6406	6372	6326	6292	6246	6380	6300	1605	1900	5000	4690	10	1	32109878	2023	4.68	0.54	12	0.06	1346.00	11633.00	8390	20230619	-24.91	5690	20231020	10.72	7500	-16.00	20240222	6190	1.78	20240319	8390	-24.91	20230619	5690	10.72	20231020	2.18	N	004710	5000	1605 억	3252161	N	N	47	N	N
152	20240403	100147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6290	-50	5	-0.79	91550910	14553	32.98	6340	6340	6250	8240	4440	6340	6290.86	10.13	-5477	6406	6372	6326	6292	6246	6380	6300	1605	1900	5000	4690	10	1	32109878	2020	4.67	0.54	12	0.05	1346.00	11633.00	8390	20230619	-25.03	5690	20231020	10.54	7500	-16.13	20240222	6190	1.62	20240319	8390	-25.03	20230619	5690	10.54	20231020	2.18	N	004710	5000	1605 억	3252161	N	N	47	N	N
153	20240403	090147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6290	-50	5	-0.79	8554270	1354	3.07	6340	6340	6290	8240	4440	6340	6317.78	10.13	-836	6406	6372	6326	6292	6246	6380	6300	1605	1900	5000	4690	10	1	32109878	2020	4.67	0.54	12	0.00	1346.00	11633.00	8390	20230619	-25.03	5690	20231020	10.54	7500	-16.13	20240222	6190	1.62	20240319	8390	-25.03	20230619	5690	10.54	20231020	2.18	N	004710	5000	1605 억	3252161	N	N	47	N	N
154	20240402	160146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6340	30	2	0.48	274708370	43570	116.23	6340	6360	6280	8200	4420	6310	6304.99	10.14	-5205	6436	6372	6326	6262	6216	6405	6295	1605	1890	5000	4660	10	1	32109878	2036	4.71	0.55	12	0.14	1346.00	11633.00	8390	20230619	-24.43	5520	20230328	14.86	7500	-15.47	20240222	6190	2.42	20240319	8390	-24.43	20230619	5690	11.42	20231020	2.17	N	004710	5000	1605 억	3257510	N	N	47	N	N
155	20240402	150147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	0	3	0.00	253343550	40192	107.22	6340	6360	6280	8200	4420	6310	6303.33	10.14	-4954	6436	6372	6326	6262	6216	6405	6295	1605	1890	5000	4660	10	1	32109878	2026	4.69	0.54	12	0.13	1346.00	11633.00	8390	20230619	-24.79	5520	20230328	14.31	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.17	N	004710	5000	1605 억	3257510	N	N	0	N	N
156	20240402	140148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	0	3	0.00	206855210	32807	87.52	6340	6360	6280	8200	4420	6310	6305.22	10.14	-2003	6436	6372	6326	6262	6216	6405	6295	1605	1890	5000	4660	10	1	32109878	2026	4.69	0.54	12	0.10	1346.00	11633.00	8390	20230619	-24.79	5520	20230328	14.31	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.17	N	004710	5000	1605 억	3257510	N	N	0	N	N
157	20240402	130147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6300	-10	5	-0.16	170680290	27066	72.20	6340	6360	6280	8200	4420	6310	6306.08	10.14	-2298	6436	6372	6326	6262	6216	6405	6295	1605	1890	5000	4660	10	1	32109878	2023	4.68	0.54	12	0.08	1346.00	11633.00	8390	20230619	-24.91	5520	20230328	14.13	7500	-16.00	20240222	6190	1.78	20240319	8390	-24.91	20230619	5690	10.72	20231020	2.17	N	004710	5000	1605 억	3257510	N	N	0	N	N
158	20240402	120146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	0	3	0.00	123681690	19606	52.30	6340	6360	6280	8200	4420	6310	6308.36	10.14	-2150	6436	6372	6326	6262	6216	6405	6295	1605	1890	5000	4660	10	1	32109878	2026	4.69	0.54	12	0.06	1346.00	11633.00	8390	20230619	-24.79	5520	20230328	14.31	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.17	N	004710	5000	1605 억	3257510	N	N	0	N	N
159	20240402	110146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	0	3	0.00	97485220	15438	41.18	6340	6360	6280	8200	4420	6310	6314.63	10.14	-1445	6436	6372	6326	6262	6216	6405	6295	1605	1890	5000	4660	10	1	32109878	2026	4.69	0.54	12	0.05	1346.00	11633.00	8390	20230619	-24.79	5520	20230328	14.31	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.17	N	004710	5000	1605 억	3257510	N	N	0	N	N
160	20240402	100146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	0	3	0.00	56554680	8946	23.86	6340	6360	6290	8200	4420	6310	6321.78	10.14	1144	6436	6372	6326	6262	6216	6405	6295	1605	1890	5000	4660	10	1	32109878	2026	4.69	0.54	12	0.03	1346.00	11633.00	8390	20230619	-24.79	5520	20230328	14.31	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.17	N	004710	5000	1605 억	3257510	N	N	0	N	N
161	20240402	090145	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	0	3	0.00	7397250	1170	3.12	6340	6340	6310	8200	4420	6310	6322.44	10.14	-184	6436	6372	6326	6262	6216	6405	6295	1605	1890	5000	4660	10	1	32109878	2026	4.69	0.54	12	0.00	1346.00	11633.00	8390	20230619	-24.79	5520	20230328	14.31	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.17	N	004710	5000	1605 억	3257510	N	N	0	N	N
162	20240401	160146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	20	2	0.32	236457450	37486	123.58	6280	6390	6280	8170	4410	6290	6307.89	10.15	404	6356	6322	6276	6242	6196	6340	6260	1605	1880	5000	4650	10	1	32109878	2026	4.69	0.54	12	0.12	1346.00	11633.00	8390	20230619	-24.79	5490	20230327	14.94	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.22	N	004710	5000	1605 억	3257826	N	N	0	N	N
163	20240401	150146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6300	10	2	0.16	213356410	33820	111.50	6280	6390	6280	8170	4410	6290	6308.59	10.15	1114	6356	6322	6276	6242	6196	6340	6260	1605	1880	5000	4650	10	1	32109878	2023	4.68	0.54	12	0.11	1346.00	11633.00	8390	20230619	-24.91	5490	20230327	14.75	7500	-16.00	20240222	6190	1.78	20240319	8390	-24.91	20230619	5690	10.72	20231020	2.22	N	004710	5000	1605 억	3257826	N	N	0	N	N
164	20240401	140146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	20	2	0.32	162620630	25773	84.97	6280	6390	6280	8170	4410	6290	6309.73	10.15	808	6356	6322	6276	6242	6196	6340	6260	1605	1880	5000	4650	10	1	32109878	2026	4.69	0.54	12	0.08	1346.00	11633.00	8390	20230619	-24.79	5490	20230327	14.94	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.22	N	004710	5000	1605 억	3257826	N	N	0	N	N
165	20240401	130146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6310	20	2	0.32	157469770	24956	82.27	6280	6390	6280	8170	4410	6290	6309.90	10.15	910	6356	6322	6276	6242	6196	6340	6260	1605	1880	5000	4650	10	1	32109878	2026	4.69	0.54	12	0.08	1346.00	11633.00	8390	20230619	-24.79	5490	20230327	14.94	7500	-15.87	20240222	6190	1.94	20240319	8390	-24.79	20230619	5690	10.90	20231020	2.22	N	004710	5000	1605 억	3257826	N	N	0	N	N
166	20240401	120146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6290	0	3	0.00	147329380	23345	76.96	6280	6390	6280	8170	4410	6290	6310.96	10.15	783	6356	6322	6276	6242	6196	6340	6260	1605	1880	5000	4650	10	1	32109878	2020	4.67	0.54	12	0.07	1346.00	11633.00	8390	20230619	-25.03	5490	20230327	14.57	7500	-16.13	20240222	6190	1.62	20240319	8390	-25.03	20230619	5690	10.54	20231020	2.22	N	004710	5000	1605 억	3257826	N	N	0	N	N
167	20240401	110147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6320	30	2	0.48	89500270	14159	46.68	6280	6390	6280	8170	4410	6290	6321.09	10.15	-700	6356	6322	6276	6242	6196	6340	6260	1605	1880	5000	4650	10	1	32109878	2029	4.70	0.54	12	0.04	1346.00	11633.00	8390	20230619	-24.67	5490	20230327	15.12	7500	-15.73	20240222	6190	2.10	20240319	8390	-24.67	20230619	5690	11.07	20231020	2.22	N	004710	5000	1605 억	3257826	N	N	0	N	N
168	20240401	100144	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6330	40	2	0.64	54813730	8664	28.56	6280	6390	6280	8170	4410	6290	6326.61	10.15	479	6356	6322	6276	6242	6196	6340	6260	1605	1880	5000	4650	10	1	32109878	2033	4.70	0.54	12	0.03	1346.00	11633.00	8390	20230619	-24.55	5490	20230327	15.30	7500	-15.60	20240222	6190	2.26	20240319	8390	-24.55	20230619	5690	11.25	20231020	2.22	N	004710	5000	1605 억	3257826	N	N	0	N	N
169	20240401	090145	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	6300	10	2	0.16	8310290	1323	4.36	6280	6300	6280	8170	4410	6290	6281.40	10.15	17	6356	6322	6276	6242	6196	6340	6260	1605	1880	5000	4650	10	1	32109878	2023	4.68	0.54	12	0.00	1346.00	11633.00	8390	20230619	-24.91	5490	20230327	14.75	7500	-16.00	20240222	6190	1.78	20240319	8390	-24.91	20230619	5690	10.72	20231020	2.22	N	004710	5000	1605 억	3257826	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History